Odyssey Marine Exploration, Inc - Price History
Monthly price history for OMEX (Odyssey Marine Exploration, Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $3.63 | $3.63 |
| April 2024 | $3.67 | $3.67 |
| March 2024 | $3.81 | $3.81 |
| February 2024 | $4.62 | $4.62 |
| January 2024 | $4.68 | $4.68 |
| December 2023 | $4.65 | $4.65 |
| November 2023 | $3.69 | $3.69 |
| October 2023 | $3.79 | $3.79 |
| September 2023 | $3.74 | $3.74 |
| August 2023 | $4.02 | $4.02 |
| July 2023 | $3.70 | $3.70 |
| June 2023 | $3.60 | $3.60 |
| May 2023 | $3.50 | $3.50 |
| April 2023 | $3.09 | $3.09 |
| March 2023 | $3.25 | $3.25 |
| February 2023 | $3.17 | $3.17 |
| January 2023 | $3.09 | $3.09 |
| December 2022 | $3.88 | $3.88 |
| November 2022 | $3.15 | $3.15 |
| October 2022 | $3.05 | $3.05 |
| September 2022 | $3.10 | $3.10 |
| August 2022 | $3.15 | $3.15 |
| July 2022 | $3.05 | $3.05 |
| June 2022 | $3.41 | $3.41 |
| May 2022 | $3.81 | $3.81 |
| April 2022 | $5.94 | $5.94 |
| March 2022 | $6.66 | $6.66 |
| February 2022 | $5.90 | $5.90 |
| January 2022 | $5.90 | $5.90 |
| December 2021 | $5.20 | $5.20 |
| November 2021 | $6.18 | $6.18 |
| October 2021 | $6.32 | $6.32 |
| September 2021 | $7 | $7 |
| August 2021 | $5.55 | $5.55 |
| July 2021 | $5.90 | $5.90 |
| June 2021 | $6.36 | $6.36 |
| May 2021 | $6.60 | $6.60 |
| April 2021 | $6.49 | $6.49 |
| March 2021 | $6.68 | $6.68 |
| February 2021 | $7.22 | $7.22 |
| January 2021 | $7.99 | $7.99 |
| December 2020 | $7.10 | $7.10 |
| November 2020 | $6.90 | $6.90 |
| October 2020 | $7.10 | $7.10 |
| September 2020 | $6.80 | $6.80 |
| August 2020 | $5.67 | $5.67 |
| July 2020 | $4.10 | $4.10 |
| June 2020 | $4.57 | $4.57 |
| May 2020 | $4.35 | $4.35 |
| April 2020 | $4.43 | $4.43 |
| March 2020 | $3.35 | $3.35 |
| February 2020 | $3.68 | $3.68 |
| January 2020 | $4.07 | $4.07 |
| December 2019 | $3.19 | $3.19 |
| November 2019 | $3.42 | $3.42 |
| October 2019 | $3.80 | $3.80 |
| September 2019 | $3.83 | $3.83 |
| August 2019 | $4.60 | $4.60 |
| July 2019 | $5.02 | $5.02 |
| June 2019 | $5.80 | $5.80 |
| May 2019 | $4.24 | $4.24 |
| April 2019 | $5.04 | $5.04 |
| March 2019 | $7.16 | $7.16 |
| February 2019 | $7.06 | $7.06 |
| January 2019 | $5.14 | $5.14 |
| December 2018 | $3.33 | $3.33 |
| November 2018 | $5.28 | $5.28 |
| October 2018 | $7.09 | $7.09 |
| September 2018 | $8.10 | $8.10 |
| August 2018 | $9.32 | $9.32 |
| July 2018 | $6.96 | $6.96 |
| June 2018 | $8.29 | $8.29 |
| May 2018 | $9.08 | $9.08 |
| April 2018 | $8.22 | $8.22 |
| March 2018 | $8.27 | $8.27 |
| February 2018 | $4.25 | $4.25 |
| January 2018 | $3.65 | $3.65 |
| December 2017 | $3.77 | $3.77 |
| November 2017 | $3.95 | $3.95 |
| October 2017 | $3.90 | $3.90 |
| September 2017 | $4.36 | $4.36 |
| August 2017 | $3.71 | $3.71 |
| July 2017 | $4.68 | $4.68 |
| June 2017 | $3.60 | $3.60 |
| May 2017 | $3.19 | $3.19 |
| April 2017 | $3.99 | $3.99 |
| March 2017 | $3.94 | $3.94 |
| February 2017 | $4.07 | $4.07 |
| January 2017 | $5.40 | $5.40 |
| December 2016 | $3.42 | $3.42 |
| November 2016 | $3.92 | $3.92 |
| October 2016 | $4.36 | $4.36 |
| September 2016 | $3.58 | $3.58 |
| August 2016 | $3.27 | $3.27 |
| July 2016 | $2.95 | $2.95 |
| June 2016 | $2.02 | $2.02 |
| May 2016 | $2.67 | $2.67 |
| April 2016 | $2.80 | $2.80 |
| March 2016 | $6.79 | $6.79 |
| February 2016 | $2.55 | $2.55 |
| January 2016 | $3.21 | $0.27 |
| December 2015 | $3.24 | $0.27 |
| November 2015 | $3.60 | $0.30 |
| October 2015 | $5.04 | $0.42 |
| September 2015 | $4.32 | $0.36 |
| August 2015 | $3.38 | $0.28 |
| July 2015 | $4.84 | $0.40 |
| June 2015 | $5.64 | $0.47 |
| May 2015 | $5.31 | $0.44 |
| April 2015 | $7.80 | $0.65 |
| March 2015 | $8.40 | $0.70 |
| February 2015 | $8.38 | $0.70 |
| January 2015 | $11.88 | $0.99 |
| December 2014 | $11.16 | $0.93 |
| November 2014 | $14.16 | $1.18 |
| October 2014 | $14.16 | $1.18 |
| September 2014 | $10.92 | $0.91 |
| August 2014 | $13.68 | $1.14 |
| July 2014 | $14.52 | $1.21 |
| June 2014 | $20.16 | $1.68 |
| May 2014 | $16.56 | $1.38 |
| April 2014 | $26.28 | $2.19 |
| March 2014 | $27.48 | $2.29 |
| February 2014 | $26.28 | $2.19 |
| January 2014 | $23.28 | $1.94 |
| December 2013 | $24.24 | $2.02 |
| November 2013 | $24.60 | $2.05 |
| October 2013 | $25.92 | $2.16 |
| September 2013 | $36 | $3 |
| August 2013 | $34.68 | $2.89 |
| July 2013 | $42.60 | $3.55 |
| June 2013 | $35.52 | $2.96 |
| May 2013 | $39.36 | $3.28 |
| April 2013 | $35.40 | $2.95 |
| March 2013 | $39.12 | $3.26 |
| February 2013 | $42 | $3.50 |
| January 2013 | $36.90 | $3.08 |
| December 2012 | $35.64 | $2.97 |
| November 2012 | $33.72 | $2.81 |
| October 2012 | $34.68 | $2.89 |
| September 2012 | $37.80 | $3.15 |
| August 2012 | $43.56 | $3.63 |
| July 2012 | $45.12 | $3.76 |
| June 2012 | $44.70 | $3.72 |
| May 2012 | $38.76 | $3.23 |
| April 2012 | $36.48 | $3.04 |
| March 2012 | $37.32 | $3.11 |
| February 2012 | $36.60 | $3.05 |
| January 2012 | $41.16 | $3.43 |
| December 2011 | $32.88 | $2.74 |
| November 2011 | $30.60 | $2.55 |
| October 2011 | $34.20 | $2.85 |
| September 2011 | $29.52 | $2.46 |
| August 2011 | $33.60 | $2.80 |
| July 2011 | $35.40 | $2.95 |
| June 2011 | $37.56 | $3.13 |
| May 2011 | $50.04 | $4.17 |
| April 2011 | $47.76 | $3.98 |
| March 2011 | $36.96 | $3.08 |
| February 2011 | $39.24 | $3.27 |
| January 2011 | $39.36 | $3.28 |
| December 2010 | $33.36 | $2.78 |
| November 2010 | $23.76 | $1.98 |
| October 2010 | $26.64 | $2.22 |
| September 2010 | $21.96 | $1.83 |
| August 2010 | $18.60 | $1.55 |
| July 2010 | $15.96 | $1.33 |
| June 2010 | $12 | $1 |
| May 2010 | $13.32 | $1.11 |
| April 2010 | $16.08 | $1.34 |
| March 2010 | $15.72 | $1.31 |
| February 2010 | $15.24 | $1.27 |
| January 2010 | $17.16 | $1.43 |
| December 2009 | $16.92 | $1.41 |
| November 2009 | $17.04 | $1.42 |
| October 2009 | $18 | $1.50 |
| September 2009 | $22.32 | $1.86 |
| August 2009 | $22.32 | $1.86 |
| July 2009 | $22.56 | $1.88 |
| June 2009 | $19.20 | $1.60 |
| May 2009 | $45.84 | $3.82 |
| April 2009 | $41.76 | $3.48 |
| March 2009 | $40.68 | $3.39 |
| February 2009 | $40.32 | $3.36 |
| January 2009 | $47.40 | $3.95 |
| December 2008 | $38.64 | $3.22 |
| November 2008 | $39.48 | $3.29 |
| October 2008 | $45.36 | $3.78 |
| September 2008 | $54.48 | $4.54 |
| August 2008 | $59.88 | $4.99 |
| July 2008 | $52.32 | $4.36 |
| June 2008 | $47.52 | $3.96 |
| May 2008 | $58.92 | $4.91 |
| April 2008 | $57.96 | $4.83 |
| March 2008 | $64.68 | $5.39 |
| February 2008 | $58.80 | $4.90 |
| January 2008 | $60.48 | $5.04 |
| December 2007 | $74.28 | $6.19 |
| November 2007 | $67.56 | $5.63 |
| October 2007 | $84.12 | $7.01 |
| September 2007 | $74.28 | $6.19 |
| August 2007 | $73.68 | $6.14 |
| July 2007 | $62.04 | $5.17 |
| June 2007 | $72.12 | $6.01 |
| May 2007 | $79.20 | $6.60 |
| April 2007 | $49.92 | $4.16 |
| March 2007 | $43.68 | $3.64 |
| February 2007 | $34.32 | $2.86 |
| January 2007 | $36 | $3 |
| December 2006 | $35.04 | $2.92 |
| November 2006 | $38.04 | $3.17 |
| October 2006 | $39 | $3.25 |
| September 2006 | $31.32 | $2.61 |
| August 2006 | $31.20 | $2.60 |
| July 2006 | $27.96 | $2.33 |
| June 2006 | $29.76 | $2.48 |
| May 2006 | $28.92 | $2.41 |
| April 2006 | $42.36 | $3.53 |
| March 2006 | $44.04 | $3.67 |
| February 2006 | $45 | $3.75 |
| January 2006 | $39.84 | $3.32 |
| December 2005 | $42.48 | $3.54 |
| November 2005 | $37.80 | $3.15 |
| October 2005 | $38.04 | $3.17 |
| September 2005 | $44.28 | $3.69 |
| August 2005 | $48.48 | $4.04 |
| July 2005 | $65.28 | $5.44 |
| June 2005 | $59.76 | $4.98 |
| May 2005 | $57.72 | $4.81 |
| April 2005 | $42.96 | $3.58 |
| March 2005 | $44.64 | $3.72 |
| February 2005 | $28.08 | $2.34 |
| January 2005 | $29.52 | $2.46 |
| December 2004 | $30 | $2.50 |
| November 2004 | $32.40 | $2.70 |
| October 2004 | $33.60 | $2.80 |
| September 2004 | $27 | $2.25 |
| August 2004 | $25.92 | $2.16 |
| July 2004 | $30.72 | $2.56 |
| June 2004 | $36.36 | $3.03 |
| May 2004 | $43.20 | $3.60 |
| April 2004 | $60.12 | $5.01 |
| March 2004 | $59.52 | $4.96 |
| February 2004 | $57.60 | $4.80 |
| January 2004 | $57 | $4.75 |
| December 2003 | $60 | $5 |
| November 2003 | $67.20 | $5.60 |
| October 2003 | $42 | $3.50 |
| September 2003 | $39.60 | $3.30 |
| August 2003 | $41.76 | $3.48 |
| July 2003 | $24 | $2 |
| June 2003 | $15 | $1.25 |
| May 2003 | $14.40 | $1.20 |
| April 2003 | $9.12 | $0.76 |
| March 2003 | $8.40 | $0.70 |
| February 2003 | $9.24 | $0.77 |
| January 2003 | $13.80 | $1.15 |
| December 2002 | $14.64 | $1.22 |
| November 2002 | $13.44 | $1.12 |
| October 2002 | $14.04 | $1.17 |
| September 2002 | $15.84 | $1.32 |
| August 2002 | $12.72 | $1.06 |
| July 2002 | $11.64 | $0.97 |
| June 2002 | $11.04 | $0.92 |
| May 2002 | $12.24 | $1.02 |
| April 2002 | $14.64 | $1.22 |
| March 2002 | $16.56 | $1.38 |
| February 2002 | $14.76 | $1.23 |
| January 2002 | $7.80 | $0.65 |
| December 2001 | $8.40 | $0.70 |
| November 2001 | $10.20 | $0.85 |
| October 2001 | $9 | $0.75 |
| September 2001 | $11.40 | $0.95 |
| August 2001 | $15.60 | $1.30 |
| July 2001 | $11.28 | $0.94 |
| June 2001 | $9.60 | $0.80 |
| May 2001 | $5.40 | $0.45 |
| April 2001 | $5.40 | $0.45 |
| March 2001 | $7.08 | $0.59 |
| February 2001 | $5.64 | $0.47 |
| January 2001 | $2.34 | $0.20 |
| December 2000 | $1.80 | $0.15 |
| November 2000 | $0.96 | $0.08 |
| October 2000 | $1.56 | $0.13 |
| September 2000 | $3.75 | $0.31 |
| August 2000 | $4.50 | $0.38 |
| July 2000 | $3.84 | $0.32 |
| June 2000 | $6.75 | $0.56 |
| May 2000 | $9 | $0.75 |
| April 2000 | $11.62 | $0.97 |
| March 2000 | $8.62 | $0.72 |
| February 2000 | $2.25 | $0.19 |
| January 2000 | $2.25 | $0.19 |
| December 1999 | $3.75 | $0.31 |
| November 1999 | $3.75 | $0.31 |
| October 1999 | $2.64 | $0.22 |
| September 1999 | $4.69 | $0.39 |
| August 1999 | $10.08 | $0.84 |
| July 1999 | $12 | $1 |
| June 1999 | $15.60 | $1.30 |
| May 1999 | $17.25 | $1.44 |
| April 1999 | $13.50 | $1.12 |
| March 1999 | $18 | $1.50 |
| February 1999 | $21 | $1.75 |
| January 1999 | $12.75 | $1.06 |
| December 1998 | $12 | $1 |
| November 1998 | $12 | $1 |
| October 1998 | $21 | $1.75 |
| September 1998 | $24 | $2 |
| August 1998 | $25.50 | $2.12 |
| July 1998 | $39 | $3.25 |
| June 1998 | $39 | $3.25 |
| May 1998 | $45 | $3.75 |
| April 1998 | $33 | $2.75 |
| March 1998 | $27 | $2.25 |
| February 1998 | $33 | $2.75 |
| January 1998 | $42 | $3.50 |
| December 1997 | $45 | $3.75 |
| November 1997 | $49.50 | $4.12 |
| October 1997 | $66 | $5.50 |
| September 1997 | $57 | $4.75 |
| August 1997 | $54.38 | $0.91 |
| July 1997 | $25.20 | $0.42 |
| June 1997 | $26.25 | $0.44 |
| May 1997 | $30 | $0.50 |
| April 1997 | $18.75 | $0.31 |
| March 1997 | $26.25 | $0.44 |
| February 1997 | $37.50 | $0.62 |
| January 1997 | $37.50 | $0.62 |
| December 1996 | $15.60 | $0.26 |
| November 1996 | $15 | $0.25 |
| September 1996 | $18.75 | $0.31 |
| July 1996 | $15 | $0.25 |
| June 1996 | $127.50 | $2.12 |
| May 1996 | $120.60 | $2.01 |
| January 1996 | $120 | $2 |
OMEX
Price: $3.63
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.06 USD
P/E Ratio: 72.17
Exchange: NCM
Sector: Industrials
Industry: Specialty Business Services
Volume: 15900
Ebitda: -9.0 millionMarket Capitalization: 77.5 million